Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wpx Energy Inc (NY: WPX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 21.28 21.49 21.06 21.18 3,081,521 -0.14(-0.66%)
May 29, 2014 21.55 21.57 21.16 21.32 2,591,745 -0.10(-0.47%)
May 28, 2014 21.05 21.51 20.88 21.42 2,070,777 +0.35(+1.66%)
May 27, 2014 20.80 21.29 20.45 21.07 3,311,783 +0.35(+1.69%)
May 23, 2014 21.15 20.72 20.72 20.72 2,807,300 -0.73(-3.43%)
May 22, 2014 21.49 21.55 21.20 21.45 1,010,914 -0.04(-0.16%)
May 21, 2014 21.20 21.58 21.16 21.49 3,125,866 +0.47(+2.24%)
May 20, 2014 21.21 21.25 20.74 21.02 2,000,908 -0.22(-1.04%)
May 19, 2014 21.18 21.56 21.13 21.24 2,287,246 +0.04(+0.19%)
May 16, 2014 21.48 21.48 20.92 21.20 2,676,714 -0.25(-1.17%)
May 15, 2014 20.97 21.56 20.70 21.45 6,638,219 +0.44(+2.09%)
May 14, 2014 21.40 21.50 20.79 21.01 3,940,718 -0.41(-1.91%)
May 13, 2014 21.76 21.84 21.38 21.42 4,042,229 -0.26(-1.20%)
May 12, 2014 21.98 22.08 21.67 21.68 3,240,893 -0.23(-1.05%)
May 09, 2014 21.76 22.04 21.64 21.91 4,232,411 +0.61(+2.86%)
May 08, 2014 21.97 22.22 21.27 21.30 2,926,685 -0.65(-2.96%)
May 07, 2014 22.42 22.60 21.76 21.95 5,792,564 +0.39(+1.81%)
May 06, 2014 21.60 21.93 21.44 21.56 4,914,529 +0.06(+0.28%)
May 05, 2014 21.48 21.55 21.30 21.50 2,005,219 -0.07(-0.32%)
May 02, 2014 21.37 21.68 21.24 21.57 2,510,006 +0.15(+0.70%)
May 01, 2014 21.65 21.75 21.15 21.42 4,970,671 +0.14(+0.66%)
Apr 30, 2014 21.10 21.34 20.69 21.28 2,855,407 +0.09(+0.42%)
Apr 29, 2014 21.23 21.47 21.16 21.19 2,046,185 +0.10(+0.47%)
Apr 28, 2014 21.15 21.33 20.94 21.09 3,203,892 +0.06(+0.29%)
Apr 25, 2014 21.58 21.59 20.95 21.03 2,768,305 -0.57(-2.64%)
Apr 24, 2014 21.94 22.18 21.49 21.60 3,483,522 -0.19(-0.87%)
Apr 23, 2014 21.27 21.86 21.20 21.79 5,877,508 +0.58(+2.73%)
Apr 22, 2014 21.02 21.39 20.86 21.21 4,359,193 +0.18(+0.86%)
Apr 21, 2014 20.27 21.06 20.12 21.03 4,855,110 +0.76(+3.75%)
Apr 17, 2014 19.36 20.27 20.27 20.27 4,280,400 +0.91(+4.70%)
Apr 16, 2014 19.26 19.43 19.22 19.36 2,182,828 +0.23(+1.20%)
Apr 15, 2014 18.92 19.31 18.77 19.13 2,913,882 +0.23(+1.22%)
Apr 14, 2014 18.97 19.06 18.68 18.90 2,971,016 +0.09(+0.48%)
Apr 11, 2014 18.91 19.08 18.71 18.81 2,178,111 -0.15(-0.79%)
Apr 10, 2014 19.27 19.31 18.77 18.96 2,264,995 -0.31(-1.61%)
Apr 09, 2014 19.25 19.35 19.03 19.27 2,304,994 +0.06(+0.31%)
Apr 08, 2014 19.04 19.39 18.89 19.21 3,347,165 +0.25(+1.32%)
Apr 07, 2014 19.32 19.46 18.85 18.96 3,788,586 -0.43(-2.22%)
Apr 04, 2014 19.86 19.90 19.28 19.39 3,386,085 -0.30(-1.52%)
Apr 03, 2014 19.00 19.82 18.94 19.69 6,884,395 +0.70(+3.69%)
Apr 02, 2014 18.38 19.05 18.30 18.99 4,898,473 +0.71(+3.88%)
Apr 01, 2014 18.14 18.48 17.97 18.28 3,680,358 +0.25(+1.39%)
Mar 31, 2014 17.98 18.14 17.77 18.03 1,969,982 +0.18(+1.01%)
Mar 28, 2014 17.87 18.04 17.75 17.85 2,222,676 +0.10(+0.56%)
Mar 27, 2014 17.53 17.90 17.34 17.75 3,504,683 +0.14(+0.80%)
Mar 26, 2014 17.75 18.02 17.50 17.61 4,458,772 -0.49(-2.71%)
Mar 25, 2014 18.63 18.81 18.08 18.10 4,148,670 -0.46(-2.48%)
Mar 24, 2014 18.58 19.03 18.41 18.56 3,278,404 -0.02(-0.11%)
Mar 21, 2014 18.57 18.71 18.14 18.58 38,205,704 +0.16(+0.87%)
Mar 20, 2014 18.01 18.52 17.68 18.42 3,101,961 +0.19(+1.04%)
Mar 19, 2014 18.21 18.30 17.93 18.23 3,798,481 +0.05(+0.28%)
Mar 18, 2014 17.68 18.27 17.62 18.18 4,103,830 +0.51(+2.89%)
Mar 17, 2014 17.50 17.72 16.80 17.67 6,390,395 +0.08(+0.45%)
Mar 14, 2014 17.62 17.84 17.47 17.59 1,719,241 -0.02(-0.11%)
Mar 13, 2014 17.54 17.74 17.35 17.61 2,560,134 +0.13(+0.74%)
Mar 12, 2014 17.49 17.75 17.29 17.48 4,395,008 -0.14(-0.79%)
Mar 11, 2014 17.89 18.22 17.47 17.62 2,633,051 -0.43(-2.38%)
Mar 10, 2014 18.01 18.10 17.70 18.05 2,722,749 -0.08(-0.44%)
Mar 07, 2014 18.25 18.29 17.98 18.13 3,517,822 -0.08(-0.44%)
Mar 06, 2014 18.07 18.38 17.84 18.21 2,892,735 +0.14(+0.77%)
Mar 05, 2014 17.62 18.19 17.61 18.07 3,947,559 +0.33(+1.86%)
Mar 04, 2014 17.64 17.77 17.46 17.74 2,134,231 +0.27(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.